股票概览
87.43
+9.7%
+7.73
80.1
开盘价
92.52
最高价
79.7
最低价
64,492
成交量
数据更新至: 2025-03-25
技术指标
75.91
MA5 (5日均线)
70.63
MA10 (10日均线)
67.73
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 80.1 | 92.52 | 79.7 | 87.43 | +9.7% | 64,492 | 556,768,637 |
| 2025-03-24 | 72 | 80 | 72 | 79.7 | +9.48% | 57,689 | 440,090,060 |
| 2025-03-21 | 68.29 | 74.18 | 68.24 | 72.8 | +5.13% | 41,949 | 303,597,273 |
| 2025-03-20 | 70.5 | 71 | 68 | 69.25 | -1.58% | 21,567 | 150,513,186 |
| 2025-03-19 | 67.21 | 72.16 | 66.12 | 70.36 | +3.29% | 43,155 | 299,858,617 |
| 2025-03-18 | 66.63 | 71 | 66 | 68.12 | +2.17% | 30,506 | 210,011,684 |
| 2025-03-17 | 63.5 | 67.67 | 62.2 | 66.67 | +5.06% | 34,548 | 228,116,625 |
| 2025-03-14 | 63.86 | 64.1 | 62.85 | 63.46 | +0.13% | 13,188 | 83,648,077 |
| 2025-03-13 | 64.8 | 65.33 | 62.36 | 63.38 | -2.69% | 20,885 | 132,940,229 |
| 2025-03-12 | 66.46 | 66.89 | 64.57 | 65.13 | -1.65% | 17,854 | 116,770,673 |
| 2025-03-11 | 62.2 | 66.5 | 62.03 | 66.22 | +1.81% | 24,179 | 157,475,874 |
| 2025-03-10 | 68.15 | 70.3 | 64.57 | 65.04 | -6.35% | 37,297 | 249,071,132 |
| 2025-03-07 | 68.3 | 74.02 | 67.68 | 69.45 | +2% | 37,532 | 263,925,757 |
| 2025-03-06 | 66.18 | 69.15 | 66.17 | 68.09 | +2.72% | 27,466 | 185,665,808 |
| 2025-03-05 | 66.8 | 69.65 | 65.29 | 66.29 | -1.15% | 24,926 | 167,143,683 |
| 2025-03-04 | 65.2 | 67.99 | 65.09 | 67.06 | -0.27% | 38,085 | 252,314,222 |
| 2025-03-03 | 60.67 | 68.2 | 59.53 | 67.24 | +13.77% | 67,588 | 440,180,873 |
| 2025-02-28 | 58.32 | 64.28 | 58.32 | 59.1 | -0.05% | 46,200 | 282,714,911 |
| 2025-02-27 | 60.49 | 61.97 | 57.74 | 59.13 | -2.6% | 25,595 | 152,118,225 |
| 2025-02-26 | 61.55 | 61.59 | 59.86 | 60.71 | -1.97% | 22,905 | 138,682,000 |
| 2025-02-25 | 56.6 | 63.92 | 56.36 | 61.93 | +6.81% | 51,467 | 311,790,444 |
| 2025-02-24 | 55.6 | 57.99 | 54 | 57.98 | +4.11% | 34,186 | 194,086,181 |
| 2025-02-21 | 53.46 | 56.13 | 53.46 | 55.69 | +3.28% | 25,172 | 138,702,566 |
| 2025-02-20 | 52.94 | 54.25 | 51.48 | 53.92 | +3.31% | 26,669 | 142,023,601 |
| 2025-02-19 | 51 | 52.97 | 50.4 | 52.19 | +3.57% | 24,353 | 126,599,100 |
| 2025-02-18 | 53.35 | 55.3 | 50.01 | 50.39 | -3.62% | 35,333 | 188,291,567 |
| 2025-02-17 | 52 | 53 | 51.15 | 52.28 | +0.85% | 16,189 | 84,161,049 |
| 2025-02-14 | 51.56 | 52.3 | 51.08 | 51.84 | -0.12% | 14,771 | 76,335,927 |
| 2025-02-13 | 52.16 | 54.16 | 51.38 | 51.9 | -0.5% | 23,415 | 122,964,126 |
| 2025-02-12 | 50.9 | 52.88 | 50.33 | 52.16 | +1.54% | 19,298 | 99,683,390 |
| 2025-02-11 | 51.1 | 53.33 | 50.02 | 51.37 | +0.02% | 20,029 | 102,450,609 |
| 2025-02-10 | 50 | 52.2 | 49.64 | 51.36 | +2.11% | 21,168 | 108,075,785 |
| 2025-02-07 | 50.7 | 51 | 49.26 | 50.3 | +0.2% | 18,495 | 93,108,436 |
| 2025-02-06 | 47.6 | 50.41 | 47.38 | 50.2 | +4.15% | 19,606 | 96,895,209 |
| 2025-02-05 | 48.35 | 49.19 | 47.31 | 48.2 | +0.4% | 13,573 | 65,498,615 |
| 2025-01-27 | 49.93 | 50.98 | 47.9 | 48.01 | -3.79% | 13,195 | 64,518,879 |
| 2025-01-24 | 48.96 | 50 | 48.38 | 49.9 | +0.71% | 10,896 | 53,799,612 |
| 2025-01-23 | 50.3 | 51.98 | 49.41 | 49.55 | -1.35% | 17,672 | 89,187,735 |
| 2025-01-22 | 48.64 | 51.3 | 48.4 | 50.23 | +2.99% | 26,422 | 132,666,181 |
| 2025-01-21 | 48.4 | 49.39 | 46.8 | 48.77 | +3.24% | 22,405 | 108,226,118 |
| 2025-01-20 | 47.88 | 48.5 | 46.62 | 47.24 | -1.36% | 15,984 | 75,882,853 |
| 2025-01-17 | 46.97 | 48.29 | 46.97 | 47.89 | -0.58% | 12,300 | 58,721,469 |
| 2025-01-16 | 48.54 | 49.1 | 47.61 | 48.17 | -0.06% | 15,186 | 73,327,472 |
| 2025-01-15 | 49.32 | 50.48 | 47.9 | 48.2 | -2.03% | 18,708 | 91,011,955 |
| 2025-01-14 | 45.99 | 49.8 | 45.6 | 49.2 | +6.91% | 26,896 | 130,213,723 |
| 2025-01-13 | 46.14 | 47.27 | 44.95 | 46.02 | -1.88% | 16,398 | 75,580,103 |
| 2025-01-10 | 49.5 | 50.05 | 46.9 | 46.9 | -3.89% | 22,105 | 107,192,399 |
| 2025-01-09 | 45.98 | 50.45 | 45.03 | 48.8 | +5.99% | 35,161 | 170,045,107 |
| 2025-01-08 | 47.4 | 47.4 | 44.45 | 46.04 | -4.08% | 31,415 | 143,960,192 |
| 2025-01-07 | 45.11 | 48.2 | 44.86 | 48 | +6.55% | 38,430 | 179,411,768 |
| 2025-01-06 | 44.87 | 45.6 | 43.87 | 45.05 | +0.4% | 13,001 | 58,395,979 |
| 2025-01-03 | 45.81 | 47 | 44.61 | 44.87 | -1.84% | 14,476 | 66,231,521 |
| 2025-01-02 | 47.43 | 47.43 | 45.17 | 45.71 | -3.42% | 12,688 | 58,818,228 |
| 2024-12-31 | 49.21 | 49.43 | 46.9 | 47.33 | -3.82% | 22,302 | 106,329,777 |
| 2024-12-30 | 51.93 | 52.05 | 48.85 | 49.21 | -5.55% | 28,246 | 141,654,265 |
| 2024-12-27 | 51.7 | 53.07 | 51.08 | 52.1 | +0.77% | 12,628 | 66,216,660 |
| 2024-12-26 | 51.7 | 52.67 | 51.32 | 51.7 | 0% | 11,964 | 62,253,216 |
| 2024-12-25 | 54.41 | 55.2 | 51.53 | 51.7 | -4.96% | 12,476 | 65,664,875 |
| 2024-12-24 | 54.44 | 55.27 | 54 | 54.4 | +0.35% | 8,042 | 43,812,033 |
| 2024-12-23 | 55.66 | 57.04 | 54.06 | 54.21 | -3.06% | 8,491 | 46,872,849 |
| 2024-12-20 | 55.56 | 56.68 | 55.11 | 55.92 | +0.54% | 8,324 | 46,666,678 |
| 2024-12-19 | 54.27 | 55.88 | 54.1 | 55.62 | +1.33% | 8,724 | 48,180,673 |
| 2024-12-18 | 54.82 | 55.78 | 53.9 | 54.89 | +0.33% | 7,628 | 41,990,893 |
| 2024-12-17 | 56.16 | 56.3 | 54.39 | 54.71 | -1.33% | 8,445 | 46,522,862 |
| 2024-12-16 | 56.09 | 56.47 | 54.8 | 55.45 | -2.84% | 10,692 | 59,361,937 |
| 2024-12-13 | 59.72 | 59.73 | 56.1 | 57.07 | -4.99% | 24,503 | 140,099,915 |
| 2024-12-12 | 60.52 | 62.68 | 59.18 | 60.07 | -0.74% | 14,668 | 88,789,769 |
| 2024-12-11 | 59.62 | 61.02 | 58.87 | 60.52 | +1.51% | 11,464 | 68,636,154 |
| 2024-12-10 | 60.66 | 61.61 | 59.41 | 59.62 | +2.18% | 13,921 | 83,772,367 |
| 2024-12-09 | 59.1 | 59.78 | 58.12 | 58.35 | -1.4% | 9,314 | 54,669,028 |
| 2024-12-06 | 59.72 | 59.78 | 58.12 | 59.18 | -0.2% | 10,422 | 61,545,145 |
| 2024-12-05 | 58.03 | 59.95 | 58.01 | 59.3 | +2.01% | 8,528 | 50,337,410 |
| 2024-12-04 | 59.79 | 59.94 | 58.01 | 58.13 | -2.99% | 11,625 | 68,405,056 |
| 2024-12-03 | 61.3 | 61.6 | 58.84 | 59.92 | -2.41% | 17,520 | 105,520,118 |
| 2024-12-02 | 60.03 | 61.6 | 58.58 | 61.4 | +2.38% | 17,748 | 106,933,299 |
| 2024-11-29 | 58.69 | 61.99 | 57.77 | 59.97 | +2.09% | 16,270 | 97,195,885 |
| 2024-11-28 | 61.2 | 61.22 | 58.52 | 58.74 | -3.97% | 16,105 | 96,242,756 |
| 2024-11-27 | 59.53 | 61.66 | 57.71 | 61.17 | +3.03% | 14,072 | 84,291,840 |
| 2024-11-26 | 61.74 | 61.79 | 59.08 | 59.37 | -3.85% | 13,079 | 78,860,458 |
| 2024-11-25 | 66 | 66.98 | 60.37 | 61.75 | -7.14% | 31,673 | 198,728,194 |
| 2024-11-22 | 72.2 | 72.7 | 65.27 | 66.5 | -5.66% | 38,818 | 267,081,768 |
| 2024-11-21 | 64.8 | 71.5 | 63.95 | 70.49 | +10.66% | 46,784 | 324,436,037 |
| 2024-11-20 | 61 | 65.46 | 60.77 | 63.7 | +2.41% | 20,764 | 132,271,708 |
| 2024-11-19 | 58.24 | 62.97 | 57.19 | 62.2 | +6.8% | 17,502 | 105,356,773 |
| 2024-11-18 | 60.7 | 62.5 | 57.6 | 58.24 | -5.3% | 16,118 | 95,580,300 |
| 2024-11-15 | 64.18 | 65.26 | 61.48 | 61.5 | -4.15% | 13,081 | 82,969,592 |
| 2024-11-14 | 66.43 | 66.83 | 63.88 | 64.16 | -3.71% | 12,455 | 81,194,472 |
| 2024-11-13 | 68.4 | 69.05 | 63.66 | 66.63 | -2.8% | 21,793 | 143,539,236 |
| 2024-11-12 | 73.42 | 73.68 | 67.51 | 68.55 | -4.96% | 23,866 | 167,041,030 |
| 2024-11-11 | 69.91 | 73.98 | 69.91 | 72.13 | +3.15% | 23,093 | 166,897,545 |
| 2024-11-08 | 69.5 | 76.3 | 68.03 | 69.93 | +2.81% | 30,793 | 222,351,121 |
| 2024-11-07 | 66 | 70.58 | 64.3 | 68.02 | +3.55% | 19,482 | 133,253,280 |
| 2024-11-06 | 68 | 68.88 | 65.18 | 65.69 | -0.88% | 22,035 | 147,657,089 |
| 2024-11-05 | 61.77 | 66.88 | 61.77 | 66.27 | +6.27% | 23,561 | 152,237,141 |
| 2024-11-04 | 63.81 | 65.08 | 61.58 | 62.36 | -3.06% | 26,298 | 165,562,989 |
| 2024-11-01 | 66.99 | 70.68 | 64.25 | 64.33 | -1.15% | 42,009 | 287,044,212 |
| 2024-10-31 | 55.86 | 65.2 | 55.86 | 65.08 | +14.58% | 40,689 | 249,461,476 |
| 2024-10-30 | 57.47 | 58.58 | 55.99 | 56.8 | -1.73% | 17,712 | 101,301,724 |
| 2024-10-29 | 61.83 | 62.2 | 57.65 | 57.8 | -7.01% | 32,295 | 190,636,523 |
| 2024-10-28 | 62.2 | 63.47 | 61.39 | 62.16 | -1.19% | 18,209 | 113,218,570 |
| 2024-10-25 | 62 | 65.25 | 62 | 62.91 | -0.41% | 20,234 | 128,565,059 |
| 2024-10-24 | 65.5 | 65.5 | 62.04 | 63.17 | -0.52% | 24,009 | 152,320,561 |
| 2024-10-23 | 56.95 | 67.27 | 56.95 | 63.5 | +10.24% | 45,714 | 284,501,178 |
| 2024-10-22 | 57.5 | 57.99 | 54.8 | 57.6 | +1.52% | 21,712 | 122,274,748 |
| 2024-10-21 | 53.99 | 58.16 | 53.5 | 56.74 | +5.07% | 28,279 | 159,443,430 |
| 2024-10-18 | 50.03 | 54.95 | 49.49 | 54 | +6.34% | 31,033 | 162,769,736 |
| 2024-10-17 | 49.2 | 52.81 | 48.93 | 50.78 | +3.7% | 28,507 | 145,979,050 |
| 2024-10-16 | 47.6 | 49.89 | 47.08 | 48.97 | +1.79% | 17,309 | 84,155,394 |
| 2024-10-15 | 49.35 | 50.2 | 47.53 | 48.11 | -2.31% | 19,782 | 96,185,218 |
| 2024-10-14 | 46 | 49.49 | 45.99 | 49.25 | +2.75% | 17,281 | 83,447,908 |
| 2024-10-11 | 50.86 | 50.86 | 47.21 | 47.93 | -6.55% | 17,394 | 84,646,680 |
| 2024-10-10 | 52.1 | 54.71 | 50.45 | 51.29 | -1.55% | 20,015 | 104,524,685 |
| 2024-10-09 | 57.01 | 58.8 | 51.73 | 52.1 | -14.59% | 34,208 | 189,402,214 |
| 2024-10-08 | 63.09 | 63.2 | 55.68 | 61 | +15.79% | 38,123 | 227,406,453 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：